[3355 東証2部] クリヤマホールディングス 日足 時系列データ

[3355 東証2部] クリヤマホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271641.001662.001640.001645.001190019629000
2017-04-261649.001655.001645.001646.0014002306300
2017-04-251665.001665.001647.001660.00850014139200
2017-04-241642.001642.001625.001641.0057009346300
2017-04-211662.001662.001616.001642.0019003127300
2017-04-201673.001673.001649.001655.002300038172000
2017-04-191639.001683.001638.001657.002730045304200
2017-04-181648.001693.001628.001656.003580059298900
2017-04-171602.001620.001592.001618.002300036894500
2017-04-141529.001568.001529.001562.001140017649400
2017-04-131489.001569.001489.001514.001710025645000
2017-04-121512.001512.001475.001490.00810012061200
2017-04-111523.001523.001512.001512.0056008511700
2017-04-101540.001540.001526.001526.0034005223100
2017-04-071507.001541.001507.001531.0021003198000
2017-04-061523.001523.001499.001507.001250018793500
2017-04-051551.001551.001507.001523.00660010125200
2017-04-041631.001631.001531.001538.001520024112000
2017-04-031654.001659.001618.001625.00970015883900
2017-03-311659.001665.001653.001657.001730028680800
2017-03-301639.001656.001631.001654.00720011832600
2017-03-291639.001639.001622.001636.0011001796100
2017-03-281650.001654.001634.001639.0023003779800
2017-03-271642.001648.001628.001633.001390022794400
2017-03-241624.001658.001620.001649.001350022112200
2017-03-231607.001610.001591.001603.001670026722400
2017-03-221621.001629.001610.001620.001040016857000
2017-03-211650.001657.001630.001641.001700027975500
2017-03-171649.001665.001628.001637.001080017802200
2017-03-161635.001650.001615.001650.001010016560400
2017-03-151645.001678.001638.001653.003580059215100
2017-03-141620.001644.001618.001644.003090050351700
2017-03-131585.001605.001585.001601.001780028394000
2017-03-101588.001600.001565.001569.001590025165700
2017-03-091600.001600.001590.001599.001070017086600
2017-03-081603.001603.001580.001594.00890014161900
2017-03-071601.001601.001587.001592.0041006535400
2017-03-061593.001608.001587.001590.001170018665200
2017-03-031576.001587.001571.001585.001320020856800
2017-03-021568.001575.001560.001568.001590024898900
2017-03-011512.001550.001508.001547.002160032967200
2017-02-281523.001527.001517.001527.001200018265600
2017-02-271520.001522.001504.001514.00960014530200
2017-02-241525.001525.001506.001522.001200018237800
2017-02-231515.001532.001515.001525.001240018833800
2017-02-221545.001549.001500.001515.002540038779300
2017-02-211480.001547.001465.001547.004150062441200
2017-02-201506.001512.001441.001465.005610082497800
2017-02-171537.001537.001490.001506.003940059521900
2017-02-161579.001579.001531.001553.002190033947800
2017-02-151601.001610.001482.001542.004420068588200
2017-02-141628.001645.001595.001599.003330053860500
2017-02-131650.001654.001620.001628.005150084396900
2017-02-101772.001794.001761.001765.00830014749700
2017-02-091795.001795.001761.001774.00990017574700
2017-02-081791.001800.001780.001799.00790014119400
2017-02-071785.001793.001763.001785.001130020093300
2017-02-061820.001820.001788.001793.001230022146000
2017-02-031820.001847.001815.001815.001150021048700
2017-02-021840.001855.001821.001827.001140020957900
2017-02-011839.001851.001827.001838.001420026150000
2017-01-311845.001871.001820.001843.002550047216300
2017-01-301830.001886.001828.001885.002830052463800
2017-01-271806.001831.001800.001800.001520027563300
2017-01-261770.001833.001730.001833.005530099575900
2017-01-251745.001758.001716.001730.001070018660000
2017-01-241740.001745.001708.001745.001370023714600
2017-01-231742.001745.001725.001741.001170020341600
2017-01-201740.001760.001732.001759.00730012755500
2017-01-191741.001760.001733.001744.001280022324200
2017-01-181730.001745.001725.001740.001140019751700
2017-01-171755.001765.001703.001744.002250039459500
2017-01-161750.001755.001708.001752.002350040943000
2017-01-131745.001748.001731.001742.00870015128100
2017-01-121724.001746.001707.001746.001830031699100
2017-01-111711.001741.001711.001724.001190020510900
2017-01-101766.001769.001683.001704.004220072842700
2017-01-061760.001770.001757.001766.001520026787000
2017-01-051761.001776.001743.001775.002440042996400
2017-01-041759.001790.001737.001760.003640063950600
2016-12-301664.001688.001654.001678.00820013702700
2016-12-291692.001692.001650.001662.001830030512100
2016-12-281701.001713.001678.001700.001040017710100
2016-12-271709.001735.001699.001728.001600027485600
2016-12-261758.001760.001702.001710.001810031355500
2016-12-221772.001772.001738.001760.002330041087100
2016-12-211760.001788.001753.001769.002510044375500
2016-12-201723.001770.001719.001758.001310022877700
2016-12-191790.001794.001701.001723.004100071265400
2016-12-161799.001800.001761.001782.003960070859900
2016-12-151745.001787.001716.001787.0077000135408200
2016-12-141698.001700.001686.001694.002430041151900
2016-12-131745.001750.001650.001676.004410074657700
2016-12-121722.001828.001722.001755.004170073943200
2016-12-091744.001780.001650.001760.0061900107685900
2016-12-081721.001728.001610.001682.004450075390700
2016-12-071565.001714.001565.001681.0072700119879500
2016-12-061469.001590.001469.001565.005890088684700
2016-12-051465.001465.001449.001465.00740010803200
2016-12-021459.001465.001443.001452.001440020896500
2016-12-011450.001476.001426.001429.002340034025900
2016-11-301424.001440.001424.001432.0032004575000
2016-11-291440.001444.001421.001428.00800011436700
2016-11-281473.001473.001427.001445.001200017416700
2016-11-251497.001497.001439.001459.001700025041500
2016-11-241468.001488.001468.001483.001120016555400
2016-11-221450.001466.001444.001463.00890012959000
2016-11-211432.001461.001432.001449.001170016847000
2016-11-181442.001449.001430.001430.00740010646000
2016-11-171432.001442.001411.001441.00920013156200
2016-11-161427.001440.001425.001432.001250017895400
2016-11-151410.001429.001385.001424.004430062036000
2016-11-141385.001398.001336.001386.00130100179614800
2016-11-111470.001473.001431.001445.001490021638800
2016-11-101430.001477.001429.001455.002230032422300
2016-11-091457.001469.001300.001400.005290073028700
2016-11-081432.001445.001420.001431.00970013874000
2016-11-071414.001440.001397.001433.002170030698100
2016-11-041415.001448.001353.001432.004630064360500
2016-11-021418.001449.001412.001434.001690024167800
2016-11-011460.001460.001430.001449.001230017821500
2016-10-311438.001472.001438.001460.002000029133400
2016-10-281374.001423.001374.001420.002550035663500
2016-10-271359.001375.001358.001373.00940012871000
2016-10-261378.001378.001361.001366.0071009740900
2016-10-251378.001379.001350.001375.001310017915100
2016-10-241358.001366.001358.001366.001240016877400
2016-10-211370.001370.001343.001356.001030014047000
2016-10-201360.001378.001340.001340.002780037856600
2016-10-191339.001343.001333.001343.0065008696500
2016-10-181329.001331.001324.001329.0072009565800
2016-10-171319.001348.001305.001329.002020026792600
2016-10-141280.001300.001277.001300.00890011421500
2016-10-131286.001286.001265.001277.001610020592600
2016-10-121287.001287.001252.001283.00910011577700
2016-10-111305.001305.001288.001290.0066008563200
2016-10-071305.001305.001285.001302.001110014399700
2016-10-061285.001309.001285.001305.001680021811200
2016-10-051254.001285.001242.001281.001420018016200
2016-10-041255.001265.001241.001252.001530019181000
2016-10-031260.001264.001235.001235.002130026736000
2016-09-301214.001218.001190.001215.002370028630000
2016-09-291163.001196.001163.001196.003360039710700
2016-09-281147.001167.001142.001166.001200013854300
2016-09-271132.001147.001132.001147.001040011860300
2016-09-261132.001145.001131.001144.001590018097300
2016-09-231144.001148.001131.001148.001300014847200
2016-09-211130.001138.001115.001138.001050011819900
2016-09-201115.001123.001114.001123.0056006264200
2016-09-161124.001133.001115.001115.001310014699100
2016-09-151150.001150.001126.001126.0080009113700
2016-09-141130.001137.001123.001134.0068007668700
2016-09-131138.001139.001130.001130.0057006467000
2016-09-121136.001142.001133.001138.0057006485400
2016-09-091140.001140.001134.001136.0041004663800
2016-09-081143.001144.001138.001144.00960010950600
2016-09-071137.001137.001122.001132.0056006331600
2016-09-061139.001147.001136.001140.0075008547300
2016-09-051130.001143.001122.001140.001650018735300
2016-09-021120.001124.001117.001117.0071007950600
2016-09-011116.001121.001116.001116.0054006040200
2016-08-311116.001125.001116.001125.0061006846900
2016-08-301115.001120.001102.001109.001350015032400
2016-08-291088.001104.001088.001101.0086009403600
2016-08-261080.001080.001071.001078.0057006139400
2016-08-251080.001087.001080.001080.001140012325700
2016-08-241078.001087.001074.001080.0036003888500
2016-08-231083.001086.001072.001072.0076008193800
2016-08-221088.001088.001071.001083.001680018170000
2016-08-191085.001085.001080.001080.0012001299400
2016-08-181090.001090.001068.001071.001730018611600
2016-08-171081.001092.001080.001082.001440015610100
2016-08-161089.001099.001085.001088.002130023208000
2016-08-151127.001127.001086.001092.004070044797800
2016-08-121072.001106.001063.001097.005840063198100
2016-08-101174.001194.001174.001183.002020023920300
2016-08-091152.001168.001152.001158.0077008916200
2016-08-081190.001192.001165.001171.001080012757100
2016-08-051197.001197.001182.001190.0072008581500
2016-08-041171.001191.001156.001176.001370016095100
2016-08-031202.001203.001172.001176.001440017127500
2016-08-021211.001213.001203.001206.0082009905700
2016-08-011197.001208.001197.001205.0056006737400
2016-07-291187.001213.001181.001213.001300015554600
2016-07-281182.001226.001180.001202.001580018881400
2016-07-271184.001197.001184.001191.001090012967200
2016-07-261180.001192.001180.001187.001450017194300
2016-07-251191.001204.001172.001197.001000011911000
2016-07-221200.001207.001182.001204.001930023043300
2016-07-211211.001215.001200.001208.00860010392800
2016-07-201197.001199.001184.001199.0073008694000
2016-07-191200.001217.001185.001217.002190026265700
2016-07-151198.001201.001180.001196.001560018641800
2016-07-141168.001185.001168.001180.001600018823200
2016-07-131147.001167.001135.001164.002560029671500
2016-07-121150.001150.001090.001134.001070012114000
2016-07-111063.001099.001062.001090.001330014340100
2016-07-081063.001063.001030.001061.002010021168400
2016-07-071073.001074.001032.001053.001520015992100
2016-07-061100.001100.001060.001073.001450015638300
2016-07-051120.001126.001107.001108.0076008461000
2016-07-041134.001140.001121.001126.001020011506200
2016-07-011141.001141.001120.001124.0047005320900
2016-06-301131.001131.001109.001111.001680018848700
2016-06-291087.001105.001072.001094.001720018736400
2016-06-281049.001083.001015.001057.002100022003300
2016-06-271054.001073.001042.001059.003480036804000
2016-06-241172.001183.001002.001054.005160056208100
2016-06-231158.001164.001130.001155.002010023027500
2016-06-221175.001177.001159.001165.001290015085800
2016-06-211161.001183.001150.001183.001050012260700
2016-06-201149.001185.001142.001166.002440028444200
2016-06-171140.001147.001121.001126.002590029381500
2016-06-161222.001239.001123.001129.004470052435600
2016-06-151211.001236.001195.001222.003440041734100
2016-06-141290.001302.001218.001238.005430067985600
2016-06-131338.001338.001280.001316.005920077431500
2016-06-101284.001339.001284.001338.003290043213300
2016-06-091286.001297.001254.001282.002440030936200
2016-06-081281.001296.001270.001286.002430031147200
2016-06-071308.001330.001275.001284.002850037149800
2016-06-061269.001328.001254.001303.003290042397100
2016-06-031250.001313.001250.001302.005670072936700
2016-06-021240.001245.001201.001239.005500067590800
2016-06-011180.001187.001166.001175.0082009640100
2016-05-311184.001207.001174.001177.003640043214500
2016-05-301136.001180.001136.001168.002880033619400
2016-05-271130.001143.001129.001143.002010022761500
2016-05-261166.001169.001137.001143.002500028851300
2016-05-251126.001144.001117.001143.003170035868900
2016-05-241119.001120.001100.001107.001180013084200
2016-05-231081.001111.001081.001109.002880031444300
2016-05-201049.001089.001045.001082.002550027303800
2016-05-191037.001065.001037.001064.003740039168000
2016-05-181044.001057.001027.001046.002550026562900
2016-05-171069.001075.001045.001054.001850019608700
2016-05-161145.001149.001043.001055.007760084170400
2016-05-131100.001123.001072.001087.00132300144625100
2016-05-121010.001010.001000.001004.0085008544600
2016-05-111017.001020.00994.001002.002000020088100
2016-05-101013.001024.00991.001016.001860018788000
2016-05-09998.001009.00988.00989.001700016908000
2016-05-06989.001002.00976.00998.001800017787700
2016-05-02998.00999.00980.00990.002880028487800
2016-04-281043.001044.001006.001008.001690017281000
2016-04-271022.001037.001019.001029.0095009737800
2016-04-261060.001063.001018.001020.003320034576600
2016-04-251080.001080.001044.001061.004670049747200
2016-04-221021.001024.001016.001020.002450024989100
2016-04-211016.001032.001016.001021.003290033723400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog